DFNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	47.76	47.79	47.75	47.77	47.77	0.25%	115,197
Jan 16, 2025	47.66	47.71	47.65	47.65	47.65	-0.04%	212,050
Jan 15, 2025	47.72	47.74	47.64	47.67	47.67	0.17%	94,000
Jan 14, 2025	47.67	47.67	47.55	47.59	47.59	-0.10%	162,836
Jan 13, 2025	47.78	47.78	47.58	47.64	47.64	-0.04%	170,213
Jan 10, 2025	47.55	47.70	47.55	47.66	47.66	-0.33%	160,587
Jan 8, 2025	47.77	47.85	47.74	47.82	47.82	-0.17%	153,233
Jan 7, 2025	47.84	47.95	47.81	47.90	47.90	0.02%	152,086
Jan 6, 2025	47.86	47.90	47.81	47.89	47.89	0.18%	183,824
Jan 3, 2025	47.81	47.86	47.80	47.81	47.81	-0.01%	89,945
Jan 2, 2025	47.82	47.85	47.77	47.81	47.81	0.08%	163,942
Dec 31, 2024	47.79	47.83	47.71	47.77	47.77	-	140,566
Dec 30, 2024	47.76	47.82	47.73	47.77	47.77	0.17%	325,522
Dec 27, 2024	47.70	47.75	47.68	47.69	47.69	0.02%	100,730
Dec 26, 2024	47.66	47.74	47.64	47.68	47.68	-0.04%	94,699
Dec 24, 2024	47.67	47.71	47.63	47.70	47.70	0.08%	40,967
Dec 23, 2024	47.71	47.72	47.57	47.66	47.66	-0.12%	257,132
Dec 20, 2024	47.68	47.79	47.66	47.72	47.72	0.14%	260,207
Dec 19, 2024	47.81	47.81	47.60	47.65	47.65	-0.23%	226,949
Dec 18, 2024	47.88	47.93	47.76	47.76	47.76	-0.31%	112,931
Dec 17, 2024	47.94	48.02	47.90	47.91	47.91	-0.60%	125,558
Dec 16, 2024	48.23	48.24	48.17	48.20	47.99	0.10%	93,329
Dec 13, 2024	48.21	48.21	48.15	48.15	47.95	-0.29%	124,565
Dec 12, 2024	48.27	48.31	48.20	48.29	48.08	-0.10%	96,605
Dec 11, 2024	48.41	48.45	48.30	48.34	48.13	-0.08%	91,107
Dec 10, 2024	48.41	48.44	48.34	48.38	48.17	-0.05%	120,262
Dec 9, 2024	48.39	48.44	48.39	48.41	48.20	-0.07%	50,937
Dec 6, 2024	48.46	48.49	48.40	48.44	48.23	0.02%	78,310
Dec 5, 2024	48.39	48.48	48.36	48.43	48.22	-	73,300
Dec 4, 2024	48.38	48.45	48.32	48.43	48.22	0.12%	180,784
Dec 3, 2024	48.40	48.42	48.33	48.37	48.16	-	96,996
Dec 2, 2024	48.28	48.37	48.16	48.37	48.16	0.14%	101,800
Nov 29, 2024	48.29	48.30	48.26	48.30	48.09	0.21%	34,567
Nov 27, 2024	48.22	48.27	48.19	48.20	47.99	0.07%	103,025
Nov 26, 2024	48.15	48.23	48.10	48.17	47.96	0.09%	127,854
Nov 25, 2024	48.16	48.18	48.11	48.12	47.92	0.06%	84,565
Nov 22, 2024	48.08	48.13	48.05	48.09	47.89	0.14%	100,898
Nov 21, 2024	48.06	48.08	48.01	48.03	47.82	-0.06%	121,712
Nov 20, 2024	48.02	48.07	47.96	48.06	47.85	0.07%	57,856
Nov 19, 2024	48.09	48.09	47.99	48.02	47.82	-0.12%	105,757
Nov 18, 2024	48.12	48.16	48.03	48.08	47.77	-0.09%	112,702
Nov 15, 2024	48.03	48.14	48.03	48.13	47.81	0.20%	98,348
Nov 14, 2024	48.05	48.11	47.98	48.03	47.72	-0.06%	96,146
Nov 13, 2024	48.11	48.14	47.96	48.06	47.75	0.04%	118,525
Nov 12, 2024	48.04	48.13	48.00	48.04	47.73	-0.08%	89,231
Nov 11, 2024	48.05	48.11	47.99	48.08	47.77	-	63,925
Nov 8, 2024	47.99	48.08	47.99	48.08	47.77	0.46%	63,014
Nov 7, 2024	47.89	47.90	47.71	47.86	47.55	0.17%	113,884
Nov 6, 2024	47.74	47.82	47.74	47.78	47.47	-0.52%	45,173
Nov 5, 2024	48.03	48.08	48.01	48.03	47.72	0.02%	34,602
Nov 4, 2024	48.05	48.11	47.98	48.02	47.71	0.25%	81,267
Nov 1, 2024	48.00	48.02	47.88	47.90	47.59	-0.06%	60,889
Oct 31, 2024	47.88	48.00	47.88	47.93	47.62	-0.08%	88,897
Oct 30, 2024	47.93	47.99	47.92	47.97	47.66	0.09%	35,057
Oct 29, 2024	47.94	48.00	47.83	47.93	47.62	-0.11%	74,864
Oct 28, 2024	47.93	48.00	47.93	47.98	47.67	0.04%	33,245
Oct 25, 2024	47.90	48.01	47.90	47.96	47.65	0.13%	81,933
Oct 24, 2024	48.01	48.01	47.85	47.90	47.59	0.06%	124,359
Oct 23, 2024	48.00	48.00	47.86	47.87	47.56	-0.41%	43,351
Oct 22, 2024	48.17	48.17	48.04	48.07	47.76	-0.36%	36,420
Oct 21, 2024	48.34	48.34	48.21	48.24	47.79	-0.23%	83,831
Oct 18, 2024	48.37	48.39	48.31	48.35	47.90	-0.06%	50,951
Oct 17, 2024	48.34	48.44	48.30	48.38	47.93	0.10%	90,071
Oct 16, 2024	48.39	48.39	48.33	48.33	47.88	-0.04%	80,378
Oct 15, 2024	48.31	48.37	48.30	48.35	47.90	0.16%	84,195
Oct 14, 2024	48.25	48.29	48.23	48.28	47.83	-0.11%	63,803
Oct 11, 2024	48.33	48.35	48.29	48.33	47.88	-0.05%	56,894
Oct 10, 2024	48.34	48.43	48.31	48.35	47.90	0.08%	74,635
Oct 9, 2024	48.29	48.37	48.29	48.31	47.86	-0.14%	82,032
Oct 8, 2024	48.34	48.44	48.33	48.38	47.93	-0.08%	66,199
Oct 7, 2024	48.39	48.46	48.32	48.42	47.97	-0.02%	88,771
Oct 4, 2024	48.44	48.52	48.39	48.43	47.98	-0.21%	107,465
Oct 3, 2024	48.54	48.59	48.50	48.53	48.08	-0.14%	47,103
Oct 2, 2024	48.54	48.60	48.51	48.60	48.15	0.04%	220,469
Oct 1, 2024	48.54	48.67	48.50	48.58	48.13	0.08%	101,437
Sep 30, 2024	48.51	48.54	48.46	48.54	48.09	0.06%	111,279
Sep 27, 2024	48.44	48.55	48.44	48.51	48.06	0.04%	36,157
Sep 26, 2024	48.44	48.53	48.41	48.49	48.04	0.11%	51,392
Sep 25, 2024	48.41	48.47	48.41	48.44	47.99	0.01%	81,747
Sep 24, 2024	48.39	48.53	48.39	48.43	47.98	0.02%	80,383
Sep 23, 2024	48.49	48.49	48.38	48.42	47.97	0.02%	67,002
Sep 20, 2024	48.47	48.47	48.34	48.41	47.96	0.04%	91,660
Sep 19, 2024	48.43	48.43	48.36	48.39	47.94	0.04%	55,991
Sep 18, 2024	48.40	48.55	48.37	48.37	47.92	-0.13%	58,558
Sep 17, 2024	48.42	48.51	48.40	48.43	47.98	-0.16%	49,342
Sep 16, 2024	48.51	48.55	48.46	48.51	47.97	-	24,712
Sep 13, 2024	48.46	48.53	48.46	48.51	47.97	0.12%	28,314
Sep 12, 2024	48.44	48.51	48.41	48.45	47.91	-0.02%	40,156
Sep 11, 2024	48.52	48.55	48.42	48.46	47.92	-0.06%	61,763
Sep 10, 2024	48.41	48.53	48.41	48.49	47.95	0.21%	81,385
Sep 9, 2024	48.47	48.47	48.38	48.39	47.85	-	78,128
Sep 6, 2024	48.42	48.50	48.36	48.39	47.85	0.02%	133,057
Sep 5, 2024	48.41	48.42	48.35	48.38	47.84	-	95,304
Sep 4, 2024	48.34	48.42	48.34	48.38	47.84	0.12%	232,421
Sep 3, 2024	48.33	48.35	48.29	48.32	47.79	0.19%	101,545
Aug 30, 2024	48.28	48.37	48.22	48.23	47.70	-0.04%	77,934
Aug 29, 2024	48.33	48.33	48.24	48.25	47.72	0.02%	66,932
Aug 28, 2024	48.32	48.33	48.24	48.24	47.71	-0.11%	52,473
Aug 27, 2024	48.29	48.32	48.26	48.30	47.76	-	57,547
Aug 26, 2024	48.35	48.35	48.27	48.30	47.76	0.01%	85,645